0040
JPX日経インデックス400 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 27,097.29 (24/07/11) | 20,186.59 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,097.29 (24/07/11) | 20,186.59 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 24,508.75 | 24,744.90 | 24,401.28 | 24,542.90 | -151.35 | -0.6 | 1,029,724,105 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 24,986.69 | 25,246.89 | 24,570.87 | 24,694.25 | -338.49 | -1.4 | 5 |
| 11/8 | 24,264.96 | 25,230.02 | 24,160.70 | 25,032.74 | +883.44 | +3.7 | 4 |
| 11/1 | 23,789.14 | 24,756.11 | 23,789.14 | 24,149.30 | +236.70 | +1.0 | 5 |
| 10/25 | 24,544.71 | 24,604.93 | 23,806.25 | 23,912.60 | -649.73 | -2.7 | 5 |
| 10/18 | 25,024.04 | 25,056.07 | 24,508.37 | 24,562.33 | -217.42 | -0.9 | 4 |
| 10/11 | 25,026.53 | 25,174.38 | 24,642.14 | 24,779.75 | +115.27 | +0.5 | 5 |
| 10/4 | 24,656.48 | 24,810.41 | 24,100.74 | 24,664.48 | -413.33 | -1.7 | 5 |
| 9/27 | 24,354.64 | 25,092.03 | 24,168.87 | 25,077.81 | +953.93 | +4.0 | 4 |
| 9/20 | 23,555.53 | 24,289.06 | 23,067.62 | 24,123.88 | +606.39 | +2.6 | 4 |
| 9/13 | 23,397.32 | 23,842.60 | 22,952.36 | 23,517.49 | -276.65 | -1.2 | 5 |
| 9/6 | 25,063.92 | 25,106.47 | 23,672.29 | 23,794.14 | -1,074.08 | -4.3 | 5 |
| 8/30 | 24,506.55 | 24,883.81 | 24,279.19 | 24,868.22 | +221.70 | +0.9 | 5 |
| 8/23 | 24,484.36 | 24,676.79 | 24,220.07 | 24,646.52 | +36.34 | +0.2 | 5 |
| 8/16 | 23,023.48 | 24,628.36 | 23,019.11 | 24,610.18 | +1,841.92 | +8.1 | 4 |
| 8/9 | 22,799.65 | 23,328.58 | 20,186.59 | 22,768.26 | -480.28 | -2.1 | 5 |
| 8/2 | 25,015.12 | 25,654.01 | 23,231.93 | 23,248.54 | -1,462.70 | -5.9 | 5 |
| 7/26 | 26,210.44 | 26,230.45 | 24,646.44 | 24,711.24 | -1,534.17 | -5.9 | 5 |
| 7/19 | 26,644.40 | 26,871.96 | 26,093.65 | 26,245.41 | -288.36 | -1.1 | 4 |
| 7/12 | 26,423.53 | 27,097.29 | 26,337.10 | 26,533.77 | +49.08 | +0.2 | 5 |
| 7/5 | 25,889.96 | 26,673.79 | 25,760.76 | 26,484.69 | +800.09 | +3.1 | 5 |
| 6/28 | 24,907.72 | 25,796.01 | 24,889.39 | 25,684.60 | +757.06 | +3.0 | 5 |
| 6/21 | 24,935.13 | 25,131.98 | 24,633.13 | 24,927.54 | -202.96 | -0.8 | 5 |
| 6/14 | 25,213.99 | 25,611.22 | 24,875.32 | 25,130.50 | -45.01 | -0.2 | 5 |
| 6/7 | 25,474.81 | 25,645.33 | 25,031.99 | 25,175.51 | -111.31 | -0.4 | 5 |
| 5/31 | 25,119.33 | 25,427.98 | 24,593.17 | 25,286.82 | +238.98 | +1.0 | 5 |
| 5/24 | 25,064.47 | 25,446.41 | 24,801.02 | 25,047.84 | -14.66 | -0.1 | 5 |
| 5/17 | 24,808.27 | 25,109.28 | 24,679.78 | 25,062.50 | +206.52 | +0.8 | 5 |
| 5/10 | 25,025.17 | 25,099.67 | 24,598.58 | 24,855.98 | +43.84 | +0.2 | 4 |
| 5/2 | 24,642.37 | 24,979.67 | 24,619.66 | 24,812.14 | +443.15 | +1.8 | 3 |
| 4/26 | 23,969.80 | 24,579.45 | 23,912.24 | 24,368.99 | +600.16 | +2.5 | 5 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
